株価チャート
2009/06/11~2009/11/05
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 | 10/1, 株式併合 2→1 |
2009 |
11/05 | 806 | 806 | 788 | 790 | -1.74% | 309,500 | - | -3.89% | - | - |
11/04 | 810 | 810 | 798 | 804 | -0.74% | 157,000 | - | -2.55% | - | - |
11/02 | 800 | 810 | 796 | 810 | +0.5% | 186,000 | - | -1.94% | - | - |
10/30 | 814 | 814 | 802 | 806 | -0.74% | 123,500 | - | -2.42% | - | - |
10/29 | 802 | 814 | 800 | 812 | +0.5% | 428,500 | - | -1.81% | - | - |
10/28 | 796 | 814 | 794 | 808 | +0.25% | 298,000 | - | -2.18% | - | - |
10/27 | 806 | 808 | 798 | 806 | -1.23% | 197,500 | - | -2.54% | - | - |
10/26 | 810 | 820 | 808 | 816 | +1.24% | 171,500 | - | -1.33% | - | - |
10/23 | 810 | 816 | 804 | 806 | -0.98% | 218,500 | - | -2.54% | - | - |
10/22 | 814 | 814 | 804 | 814 | 0% | 177,500 | - | -1.69% | - | - |
10/21 | 816 | 820 | 810 | 814 | -1.21% | 183,500 | - | -1.93% | - | - |
10/20 | 808 | 824 | 802 | 824 | +0.73% | 416,500 | - | -0.96% | - | - |
10/19 | 820 | 824 | 804 | 818 | -0.24% | 219,500 | - | -1.8% | - | - |
10/16 | 812 | 822 | 806 | 820 | +1.99% | 201,000 | - | -1.68% | - | - |
10/15 | 808 | 814 | 798 | 804 | -0.5% | 253,500 | - | -3.83% | - | - |
10/14 | 810 | 810 | 800 | 808 | -0.74% | 197,000 | - | -3.58% | - | - |
10/13 | 828 | 828 | 812 | 814 | -0.49% | 141,000 | - | -3.1% | - | - |
10/09 | 832 | 832 | 812 | 818 | -0.49% | 207,000 | - | -2.85% | - | - |
10/08 | 842 | 850 | 812 | 822 | -3.29% | 438,500 | - | -2.61% | - | - |
10/07 | 836 | 854 | 820 | 850 | +0.71% | 429,500 | - | +0.24% | - | - |
10/06 | 844 | 844 | 822 | 844 | -0.24% | 233,000 | - | -0.59% | - | - |
10/05 | 852 | 852 | 832 | 846 | -1.86% | 156,000 | - | -0.59% | - | - |
10/02 | 836 | 866 | 820 | 862 | -1.6% | 287,000 | - | +1.17% | - | - |
10/01 | 868 | 882 | 846 | 876 | +0.92% | 437,500 | - | +2.7% | - | - |
09/30 | 852 | 880 | 832 | 868 | +1.4% | 842,000 | - | +1.76% | - | - |
09/29 | 820 | 856 | 818 | 856 | +3.13% | 370,000 | - | +0.47% | - | - |
09/28 | 804 | 832 | 792 | 830 | +3.49% | 297,000 | - | -2.47% | - | - |
09/25 | 818 | 818 | 798 | 802 | -2.91% | 170,000 | - | -5.87% | - | - |
09/24 | 824 | 828 | 814 | 826 | +2.74% | 206,500 | - | -3.17% | - | - |
09/18 | 804 | 808 | 796 | 804 | -1.47% | 273,000 | - | -5.74% | - | - |
09/17 | 828 | 828 | 804 | 816 | +0.99% | 217,000 | - | -4.45% | - | - |
09/16 | 824 | 826 | 804 | 808 | -2.42% | 235,500 | - | -5.5% | - | - |
09/15 | 822 | 832 | 822 | 828 | -0.24% | 162,000 | - | -3.27% | - | - |
09/14 | 842 | 842 | 814 | 830 | -2.58% | 200,500 | - | -3.04% | - | - |
09/11 | 856 | 862 | 842 | 852 | -1.84% | 235,500 | - | -0.47% | - | - |
09/10 | 858 | 870 | 852 | 868 | +1.88% | 96,000 | - | +1.52% | - | - |
09/09 | 858 | 858 | 848 | 852 | -0.47% | 79,500 | - | -0.12% | - | - |
09/08 | 856 | 858 | 848 | 856 | 0% | 133,000 | - | +0.47% | - | - |
09/07 | 856 | 862 | 850 | 856 | +0.23% | 84,500 | - | +0.71% | - | - |
09/04 | 862 | 862 | 852 | 854 | -0.93% | 116,000 | - | +0.71% | - | - |
09/03 | 854 | 868 | 854 | 862 | +0.47% | 127,500 | - | +1.89% | - | - |
09/02 | 872 | 872 | 854 | 858 | -3.16% | 263,500 | - | +1.78% | - | - |
09/01 | 896 | 898 | 880 | 886 | -2.21% | 181,500 | - | +5.35% | - | - |
08/31 | 880 | 914 | 880 | 906 | +2.26% | 302,000 | - | +7.99% | - | - |
08/28 | 876 | 892 | 874 | 886 | +0.91% | 173,000 | - | +6.11% | - | - |
08/27 | 892 | 892 | 864 | 878 | -1.57% | 120,500 | - | +5.53% | - | - |
08/26 | 878 | 894 | 876 | 892 | +2.06% | 195,500 | - | +7.47% | - | - |
08/25 | 874 | 880 | 868 | 874 | +0.23% | 158,000 | - | +5.68% | - | - |
08/24 | 880 | 882 | 870 | 872 | +4.06% | 217,500 | - | +5.7% | - | - |
08/21 | 846 | 848 | 826 | 838 | -1.41% | 183,500 | - | +1.82% | - | - |
08/20 | 834 | 850 | 826 | 850 | +1.92% | 149,000 | - | +3.41% | - | - |
08/19 | 838 | 840 | 824 | 834 | -0.48% | 143,500 | - | +1.58% | - | - |
08/18 | 820 | 840 | 820 | 838 | +1.95% | 176,000 | - | +2.07% | - | - |
08/17 | 834 | 834 | 820 | 822 | -1.67% | 93,500 | - | +0.12% | - | - |
08/14 | 834 | 846 | 832 | 836 | -0.24% | 103,000 | - | +1.7% | - | - |
08/13 | 828 | 848 | 828 | 838 | +1.7% | 152,500 | - | +1.95% | - | - |
08/12 | 816 | 836 | 816 | 824 | -1.44% | 223,500 | - | +0.37% | - | - |
08/11 | 844 | 852 | 826 | 836 | -0.24% | 333,000 | - | +1.95% | - | - |
08/10 | 820 | 844 | 818 | 838 | +2.95% | 244,500 | - | +2.2% | - | - |
08/07 | 828 | 828 | 808 | 814 | -2.16% | 112,000 | - | -0.73% | - | - |
08/06 | 816 | 836 | 816 | 832 | +2.46% | 344,500 | - | +1.22% | - | - |
08/05 | 808 | 820 | 808 | 812 | +0.25% | 333,500 | - | -1.34% | - | - |
08/04 | 814 | 820 | 808 | 810 | +0.25% | 179,000 | - | -1.82% | - | - |
08/03 | 808 | 824 | 806 | 808 | +0.75% | 309,000 | - | -2.3% | - | - |
07/31 | 804 | 808 | 798 | 802 | +1.78% | 350,000 | - | -3.37% | - | - |
07/30 | 816 | 816 | 782 | 788 | -3.43% | 287,500 | - | -5.4% | - | - |
07/29 | 822 | 828 | 810 | 816 | -0.49% | 182,500 | - | -2.28% | - | - |
07/28 | 824 | 830 | 818 | 820 | -0.24% | 81,500 | - | -1.91% | - | - |
07/27 | 818 | 828 | 816 | 822 | +1.48% | 165,500 | - | -2.03% | - | - |
07/24 | 822 | 824 | 800 | 810 | -1.22% | 254,000 | - | -3.57% | - | - |
07/23 | 840 | 842 | 820 | 820 | -0.73% | 140,500 | - | -2.38% | - | - |
07/22 | 816 | 830 | 816 | 826 | +0.98% | 138,000 | - | -1.55% | - | - |
07/21 | 824 | 832 | 808 | 818 | +0.25% | 248,500 | - | -2.39% | - | - |
07/17 | 824 | 828 | 814 | 816 | -0.73% | 261,500 | - | -2.51% | - | - |
07/16 | 834 | 844 | 820 | 822 | -0.72% | 102,000 | - | -1.67% | - | - |
07/15 | 836 | 848 | 824 | 828 | -0.72% | 158,000 | - | -0.84% | - | - |
07/14 | 822 | 834 | 814 | 834 | +0.72% | 170,000 | - | 0% | - | - |
07/13 | 852 | 866 | 824 | 828 | -4.17% | 193,000 | - | -0.36% | - | - |
07/10 | 858 | 870 | 846 | 864 | +4.35% | 485,500 | - | +4.22% | - | - |
07/09 | 820 | 840 | 816 | 828 | +2.22% | 415,000 | - | +0.36% | - | - |
07/08 | 812 | 824 | 806 | 810 | +0.25% | 288,500 | - | -1.58% | - | - |
07/07 | 818 | 836 | 804 | 808 | -2.42% | 331,500 | - | -1.7% | - | - |
07/06 | 836 | 842 | 824 | 828 | -0.96% | 106,000 | - | +0.73% | - | - |
07/03 | 848 | 848 | 826 | 836 | -2.56% | 213,000 | - | +1.7% | - | - |
07/02 | 874 | 876 | 850 | 858 | -0.23% | 262,500 | - | +4.63% | - | - |
07/01 | 862 | 868 | 852 | 860 | -1.38% | 349,000 | - | +5.39% | - | - |
06/30 | 866 | 878 | 860 | 872 | +2.11% | 163,500 | - | +7.26% | - | - |
06/29 | 890 | 890 | 846 | 854 | -3.39% | 308,000 | - | +5.82% | - | - |
06/26 | 870 | 892 | 858 | 884 | +1.61% | 368,500 | - | +10.36% | - | - |
06/25 | 852 | 882 | 838 | 870 | +3.33% | 375,500 | - | +9.57% | - | - |
06/24 | 852 | 856 | 836 | 842 | -1.17% | 314,500 | - | +6.99% | - | - |
06/23 | 880 | 880 | 848 | 852 | -3.62% | 491,500 | - | +8.95% | - | - |
06/22 | 852 | 886 | 848 | 884 | +3.76% | 529,500 | - | +13.77% | - | - |
06/19 | 810 | 856 | 806 | 852 | +6.77% | 586,000 | - | +10.65% | - | - |
06/18 | 804 | 804 | 788 | 798 | -0.75% | 138,000 | - | +4.31% | - | - |
06/17 | 788 | 806 | 788 | 804 | +1.77% | 168,000 | - | +5.65% | - | - |
06/16 | 800 | 800 | 776 | 790 | -2.47% | 362,000 | - | +4.22% | - | - |
06/15 | 798 | 812 | 788 | 810 | +1.76% | 433,500 | - | +7.28% | - | - |
06/12 | 782 | 802 | 782 | 796 | +0.76% | 283,000 | - | +5.71% | - | - |
06/11 | 790 | 796 | 784 | 790 | +0.25% | 129,500 | - | +5.19% | - | - |